古麒绒材（001390）历史行情

以下为古麒绒材近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	16.970	17.150	17.200	16.730	0.160	0.942%	2.50万	0.00亿	0.000%
2026-10-08	17.120	16.990	17.250	16.800	-0.120	-0.701%	2.55万	0.00亿	0.000%
2026-10-07	17.160	17.110	17.210	16.970	-0.040	-0.233%	210.94万	0.36亿	1.791%
2026-10-06	17.160	17.110	17.210	16.970	-0.040	-0.233%	210.94万	0.36亿	1.791%
2026-10-05	17.160	17.110	17.210	16.970	-0.040	-0.233%	210.94万	0.36亿	1.791%
2026-10-02	17.160	17.110	17.210	16.970	-0.040	-0.233%	210.94万	0.36亿	1.791%
2026-10-01	17.160	17.110	17.210	16.970	-0.040	-0.233%	210.94万	0.36亿	1.791%
2026-09-30	17.160	17.110	17.210	16.970	-0.040	-0.233%	2.11万	0.00亿	0.000%
2026-09-29	17.420	17.150	17.520	17.120	-0.270	-1.550%	1.82万	0.00亿	0.000%
2026-09-28	17.790	17.420	17.980	17.400	-0.360	-2.025%	2.18万	0.00亿	0.000%
2026-09-27	17.720	17.780	18.150	17.660	0.020	0.113%	402.11万	0.72亿	3.415%
2026-09-24	17.720	17.780	18.150	17.660	0.020	0.113%	4.02万	0.00亿	0.000%
2026-09-23	17.490	17.760	17.980	17.490	0.210	1.197%	2.74万	0.00亿	0.000%
2026-09-22	17.620	17.550	17.790	17.480	-0.150	-0.847%	2.72万	0.00亿	0.000%
2026-09-21	17.050	17.700	17.720	16.860	0.750	4.425%	5.23万	0.00亿	0.000%
2026-09-18	16.560	16.950	16.990	16.490	0.430	2.603%	2.75万	0.00亿	0.000%
2026-09-17	16.480	16.520	16.540	16.310	0.030	0.182%	1.06万	0.00亿	0.000%
2026-09-16	16.410	16.490	16.530	16.290	0.110	0.672%	1.23万	0.00亿	0.000%
2026-09-15	16.650	16.380	16.650	16.350	-0.230	-1.385%	1.30万	0.00亿	0.000%
2026-09-14	16.680	16.610	16.880	16.550	-0.220	-1.307%	1.37万	0.00亿	0.000%
2026-09-11	16.710	16.830	17.280	16.340	0.120	0.718%	3.86万	0.00亿	0.000%
2026-09-10	16.890	16.710	17.040	16.620	-0.230	-1.358%	1.93万	0.00亿	0.000%
2026-09-09	17.280	16.940	17.280	16.850	-0.200	-1.167%	1.77万	0.00亿	0.000%
2026-09-08	17.000	17.140	17.250	16.970	0.140	0.824%	1.83万	0.00亿	0.000%
2026-09-07	17.190	17.000	17.270	16.980	-0.190	-1.105%	1.73万	0.00亿	0.000%
2026-09-04	17.300	17.190	17.460	17.110	-0.080	-0.463%	1.74万	0.00亿	0.000%
2026-09-03	17.620	17.270	17.620	17.250	-0.260	-1.483%	1.57万	0.00亿	0.000%
2026-09-02	17.570	17.530	17.650	17.360	-0.040	-0.228%	2.05万	0.00亿	0.000%
2026-09-01	17.300	17.570	17.620	17.180	0.260	1.502%	2.70万	0.00亿	0.000%
2026-08-31	17.080	17.310	17.350	16.920	0.330	1.943%	2.50万	0.00亿	0.000%
2026-08-28	17.120	16.980	17.350	16.960	-0.170	-0.991%	2.42万	0.00亿	0.000%
2026-08-27	17.200	17.150	17.200	17.020	-0.100	-0.580%	1.00万	0.00亿	0.000%
2026-08-26	17.280	17.250	17.360	16.970	-0.020	-0.116%	2.61万	0.00亿	0.000%
2026-08-25	17.110	17.270	17.340	17.110	0.030	0.174%	1.01万	0.00亿	0.000%
2026-08-24	17.410	17.240	17.480	17.190	-0.160	-0.920%	1.16万	0.00亿	0.000%
2026-08-21	17.550	17.400	17.550	17.200	-0.150	-0.855%	1.03万	0.00亿	0.000%
2026-08-20	17.690	17.550	17.760	17.350	-0.160	-0.903%	1.47万	0.00亿	0.000%
2026-08-19	18.010	17.710	18.020	17.670	-0.300	-1.666%	1.10万	0.00亿	0.000%
2026-08-18	18.150	18.010	18.210	17.930	-0.090	-0.497%	0.98万	0.00亿	0.000%
2026-08-17	17.820	18.100	18.230	17.620	0.300	1.685%	1.68万	0.00亿	0.000%
2026-08-14	17.770	17.800	17.940	17.660	0.070	0.395%	0.95万	0.00亿	0.000%
2026-08-13	17.970	17.730	18.090	17.720	-0.290	-1.609%	0.93万	0.00亿	0.000%
2026-08-12	18.230	18.020	18.340	17.950	0.010	0.056%	0.98万	0.00亿	0.000%
2026-08-11	18.110	18.010	18.250	17.750	-0.010	-0.055%	1.34万	0.00亿	0.000%
2026-08-10	17.580	18.020	18.040	17.550	0.400	2.270%	1.57万	0.00亿	0.000%
2026-08-07	17.920	17.620	17.930	17.410	-0.330	-1.838%	1.56万	0.00亿	0.000%
2026-08-06	17.800	17.950	18.090	17.670	0.170	0.956%	1.69万	0.00亿	0.000%
2026-08-05	17.670	17.780	17.800	17.570	0.110	0.623%	1.04万	0.00亿	0.000%
2026-08-04	17.770	17.670	17.770	17.590	-0.030	-0.169%	1.08万	0.00亿	0.000%
2026-08-03	17.710	17.700	17.770	17.610	0.040	0.227%	0.79万	0.00亿	0.000%
2026-07-31	17.580	17.660	17.750	17.530	0.080	0.455%	1.06万	0.00亿	0.000%
2026-07-30	17.810	17.580	17.880	17.500	-0.120	-0.678%	0.88万	0.00亿	0.000%
2026-07-29	17.600	17.700	17.930	17.580	0.160	0.912%	0.87万	0.00亿	0.000%
2026-07-28	17.300	17.540	17.570	17.210	0.160	0.921%	0.59万	0.00亿	0.000%
2026-07-27	17.070	17.380	17.600	17.060	0.310	1.816%	0.77万	0.00亿	0.000%
2026-07-24	17.130	17.070	17.320	17.060	-0.180	-1.043%	0.73万	0.00亿	0.000%
2026-07-23	17.010	17.250	17.300	16.800	0.240	1.411%	1.29万	0.00亿	0.000%
2026-07-22	16.810	17.010	17.040	16.660	0.200	1.190%	0.96万	0.00亿	0.000%
2026-07-21	17.110	16.810	17.120	16.560	-0.300	-1.753%	1.52万	0.00亿	0.000%
2026-07-20	17.230	17.110	17.570	16.850	-0.120	-0.696%	1.53万	0.00亿	0.000%
2026-07-17	17.870	17.230	18.060	17.040	-0.670	-3.743%	1.84万	0.00亿	0.000%
2026-07-16	17.550	17.900	18.100	17.310	0.300	1.705%	1.34万	0.00亿	0.000%
2026-07-15	17.470	17.600	17.640	17.180	0.140	0.802%	1.41万	0.00亿	0.000%
2026-07-14	17.410	17.460	17.680	17.260	-0.040	-0.229%	1.50万	0.00亿	0.000%
2026-07-13	18.280	17.500	18.280	17.380	-0.850	-4.632%	2.68万	0.00亿	0.000%
2026-07-10	19.680	18.350	19.680	17.990	-1.390	-7.042%	5.79万	0.00亿	0.000%
2026-07-09	19.640	19.740	20.230	19.310	-0.361	-1.796%	5.12万	0.00亿	0.000%
2026-07-08	19.181	20.101	20.341	19.171	0.930	4.851%	3.03万	0.00亿	0.000%
2026-07-07	20.101	19.171	20.261	19.151	-0.930	-4.627%	2.72万	0.00亿	0.000%
2026-07-06	20.111	20.101	20.361	19.881	-0.010	-0.050%	1.95万	0.00亿	0.000%
2026-07-03	20.181	20.111	20.321	19.671	0.010	0.050%	2.30万	0.00亿	0.000%
2026-07-02	20.151	20.101	20.471	20.001	-0.070	-0.347%	2.42万	0.00亿	0.000%
2026-07-01	20.341	20.171	20.341	19.471	0.190	0.951%	3.06万	0.00亿	0.000%
2026-06-30	19.581	19.981	20.521	19.471	0.190	0.960%	7.93万	0.00亿	0.000%
2026-06-29	18.251	19.791	20.071	18.101	1.560	8.557%	7.72万	0.00亿	0.000%
2026-06-26	18.641	18.231	18.641	18.081	-0.560	-2.980%	1.73万	0.00亿	0.000%
2026-06-25	19.091	18.791	19.131	18.591	-0.340	-1.777%	2.03万	0.00亿	0.000%
2026-06-24	19.071	19.131	19.621	18.871	0.070	0.367%	2.10万	0.00亿	0.000%
2026-06-23	18.901	19.061	19.471	18.901	0.160	0.847%	2.06万	0.00亿	0.000%
2026-06-22	18.731	18.901	19.111	18.391	0.050	0.265%	1.68万	0.00亿	0.000%
2026-06-18	18.571	18.851	19.001	18.431	0.170	0.910%	1.74万	0.00亿	0.000%
2026-06-17	18.771	18.681	18.821	18.361	0.040	0.215%	1.85万	0.00亿	0.000%
2026-06-16	18.631	18.641	19.161	18.341	-0.050	-0.268%	2.49万	0.00亿	0.000%
2026-06-15	17.771	18.691	18.801	17.461	1.180	6.739%	4.80万	0.00亿	0.000%
2026-06-12	17.071	17.511	17.621	17.071	0.530	3.121%	2.09万	0.00亿	0.000%
2026-06-11	16.841	16.981	17.091	16.391	0.020	0.118%	2.06万	0.00亿	0.000%
2026-06-10	16.671	16.961	17.051	16.331	0.250	1.496%	2.19万	0.00亿	0.000%
2026-06-09	16.641	16.711	16.821	16.421	0.180	1.089%	1.25万	0.00亿	0.000%
2026-06-08	16.621	16.531	16.971	16.271	-0.490	-2.879%	1.57万	0.00亿	0.000%
2026-06-05	16.971	17.021	17.151	16.621	0.000	0.000%	1.53万	0.00亿	0.000%
2026-06-04	16.871	17.021	17.101	16.631	-0.010	-0.059%	1.75万	0.00亿	0.000%
2026-06-03	17.371	17.031	17.431	16.831	-0.430	-2.463%	2.22万	0.00亿	0.000%
2026-06-02	18.061	17.461	18.061	17.391	-0.630	-3.482%	2.22万	0.00亿	0.000%
2026-06-01	17.671	18.091	18.131	17.451	0.520	2.959%	2.03万	0.00亿	0.000%
2026-05-29	17.551	17.571	17.791	17.421	0.040	0.228%	1.39万	0.00亿	0.000%
2026-05-28	17.481	17.531	17.561	17.161	0.070	0.401%	1.33万	0.00亿	0.000%
2026-05-27	17.851	17.461	18.071	17.261	-0.400	-2.240%	2.84万	0.00亿	0.000%
2026-05-26	18.261	17.861	18.311	17.771	-0.470	-2.564%	1.87万	0.00亿	0.000%
2026-05-25	18.921	18.331	19.081	18.251	-0.470	-2.500%	1.19万	0.00亿	0.000%
2026-05-22	18.751	18.801	18.961	18.561	0.050	0.267%	1.08万	0.00亿	0.000%
2026-05-21	19.211	18.751	19.491	18.661	-0.520	-2.698%	1.51万	0.00亿	0.000%
2026-05-20	19.501	19.271	19.551	19.221	-0.150	-0.772%	1.03万	0.00亿	0.000%
2026-05-19	19.261	19.421	19.541	19.261	0.160	0.831%	1.09万	0.00亿	0.000%
2026-05-18	19.771	19.261	19.851	19.081	-0.550	-2.776%	2.19万	0.00亿	0.000%
2026-05-15	20.061	19.811	20.361	19.751	-0.270	-1.345%	1.34万	0.00亿	0.000%
2026-05-14	20.261	20.081	20.301	19.921	-0.110	-0.545%	1.40万	0.00亿	0.000%
2026-05-13	20.371	20.191	20.371	20.101	-0.130	-0.640%	1.19万	0.00亿	0.000%
2026-05-12	20.861	20.321	20.861	20.271	-0.520	-2.495%	1.59万	0.00亿	0.000%
2026-05-11	21.101	20.841	21.101	20.751	-0.210	-0.998%	1.36万	0.00亿	0.000%
2026-05-08	20.661	21.051	21.081	20.631	0.350	1.691%	1.48万	0.00亿	0.000%
2026-05-07	21.011	20.701	21.061	20.591	-0.230	-1.099%	2.00万	0.00亿	0.000%
2026-05-06	21.301	20.931	21.361	20.881	-0.270	-1.274%	2.26万	0.00亿	0.000%
2026-04-30	21.091	21.201	21.381	21.091	-0.030	-0.141%	0.81万	0.00亿	0.000%
2026-04-29	20.981	21.231	21.341	20.941	0.260	1.240%	0.94万	0.00亿	0.000%
2026-04-28	21.421	20.971	21.501	20.901	-0.430	-2.009%	1.23万	0.00亿	0.000%
2026-04-27	21.171	21.401	21.511	21.011	0.080	0.375%	1.26万	0.00亿	0.000%
2026-04-24	21.311	21.321	21.601	21.121	-0.150	-0.699%	1.27万	0.00亿	0.000%
2026-04-23	21.591	21.471	22.411	21.381	0.280	1.321%	2.51万	0.00亿	0.000%
2026-04-22	21.581	21.191	21.601	21.171	-0.410	-1.898%	1.20万	0.00亿	0.000%
2026-04-21	21.691	21.601	21.701	21.401	-0.090	-0.415%	0.86万	0.00亿	0.000%
2026-04-20	21.611	21.691	21.711	21.441	0.080	0.370%	1.15万	0.00亿	0.000%
2026-04-17	21.861	21.611	21.861	21.391	-0.130	-0.598%	1.89万	0.00亿	0.000%
2026-04-16	21.921	21.741	21.931	21.591	-0.160	-0.731%	1.47万	0.00亿	0.000%
2026-04-15	22.071	21.901	22.161	21.871	-0.180	-0.815%	1.12万	0.00亿	0.000%
2026-04-14	22.201	22.081	22.241	21.831	-0.070	-0.316%	1.27万	0.00亿	0.000%
2026-04-13	22.051	22.151	22.221	21.871	0.000	0.000%	1.13万	0.00亿	0.000%
2026-04-10	22.271	22.061	22.321	21.941	0.000	0.000%	2.07万	0.00亿	0.000%
2026-04-09	21.751	22.111	22.661	21.621	0.000	0.000%	4.01万	0.00亿	0.000%
2026-04-08	21.641	21.791	21.821	21.521	0.000	0.000%	1.78万	0.00亿	0.000%
2026-04-07	21.291	21.441	21.551	21.121	0.000	0.000%	1.07万	0.00亿	0.000%
2026-04-03	21.241	21.291	21.531	21.021	0.000	0.000%	1.46万	0.00亿	0.000%
2026-04-02	21.061	21.331	21.591	21.031	0.000	0.000%	2.08万	0.00亿	0.000%
2026-04-01	20.861	21.111	21.141	20.681	0.000	0.000%	1.55万	0.00亿	0.000%